StockSelector.com - Historical Data for PFCB

Research, Select, & Monitor

Thursday, September 09, 2010 4:38:28 PM ET

Trade Ideas

The Market

Industries

Stocks

Portfolio

From 6/14/2010 to 9/8/2010

Date	Open	High	Low	Close	Volume
9/8/2010	47.350	48.250	47.180	47.690	791,159
9/7/2010	47.650	48.230	47.020	47.130	619,017
9/3/2010	46.550	47.730	46.440	47.490	591,742
9/2/2010	44.190	46.500	44.130	46.210	936,638
9/1/2010	43.570	44.450	43.170	44.100	412,811
8/31/2010	43.050	43.570	42.650	42.800	539,534
8/30/2010	44.600	44.990	43.440	43.480	422,114
8/27/2010	43.580	45.040	42.780	44.830	505,599
8/26/2010	42.420	43.650	41.640	43.020	381,680
8/25/2010	41.290	42.390	41.000	42.150	250,986
8/24/2010	41.360	41.640	40.280	41.470	443,278
8/23/2010	41.340	42.340	41.340	41.990	294,695
8/20/2010	41.400	41.740	40.770	41.680	133,602
8/19/2010	42.170	42.440	41.050	41.520	290,913
8/18/2010	41.550	43.060	40.920	42.440	287,298
8/16/2010	39.770	40.610	39.500	40.400	191,041
8/13/2010	41.010	41.030	39.860	39.880	274,996
8/12/2010	40.680	41.560	40.470	41.250	232,171
8/11/2010	41.900	42.460	40.840	41.010	268,592
8/10/2010	42.950	43.230	42.370	42.880	318,131
8/9/2010	42.550	43.620	42.450	43.470	356,736
8/6/2010	41.210	42.250	40.820	42.200	426,095
8/5/2010	42.880	43.050	41.860	42.150	428,920
8/4/2010	42.100	43.700	42.100	43.410	504,037
8/3/2010	42.130	42.490	41.640	41.930	234,574
8/2/2010	42.090	42.400	41.590	42.210	404,989
7/30/2010	41.280	42.220	41.000	41.400	564,870
7/29/2010	43.570	43.750	41.310	41.870	717,704
7/28/2010	43.020	45.610	43.020	43.300	1,136,645
7/27/2010	44.360	44.840	43.460	43.940	650,844
7/26/2010	43.420	44.329	43.240	44.020	379,483
7/23/2010	43.320	43.910	42.610	43.220	695,595
7/22/2010	41.740	43.810	41.585	43.520	755,845
7/21/2010	41.620	41.630	40.470	40.540	174,823
7/20/2010	40.010	41.710	39.021	41.500	332,395
7/19/2010	40.340	40.619	39.330	40.310	259,701
7/16/2010	42.140	42.170	40.140	40.240	429,757
7/15/2010	42.550	42.600	41.480	42.490	493,583
7/14/2010	42.400	42.640	41.585	42.460	298,134
7/13/2010	41.070	42.400	41.070	42.260	449,417
7/12/2010	40.500	40.710	39.890	40.480	356,876
7/9/2010	40.200	40.700	39.890	40.550	380,109
7/8/2010	38.900	40.200	38.690	40.200	870,684
7/7/2010	37.710	39.110	37.360	38.700	456,209
7/6/2010	39.280	39.670	37.400	37.520	537,766
7/2/2010	39.540	39.580	38.630	38.880	343,887
7/1/2010	39.900	40.230	38.510	39.420	924,954
6/30/2010	40.150	40.770	39.585	39.650	471,866
6/29/2010	41.690	41.720	40.150	40.270	728,792
6/28/2010	42.500	43.160	42.010	42.110	576,079
6/25/2010	42.510	43.210	42.280	42.498	612,681
6/24/2010	43.790	43.940	42.360	42.470	435,703
6/23/2010	43.530	44.700	43.150	44.120	738,552
6/22/2010	45.440	45.650	43.320	43.430	511,292
6/21/2010	46.560	46.595	45.370	45.450	676,158
6/18/2010	46.290	46.820	46.100	46.210	503,893
6/17/2010	46.120	46.730	45.850	46.120	619,011
6/16/2010	45.700	46.150	45.670	45.900	354,541
6/15/2010	45.400	46.020	45.120	45.910	399,851
6/14/2010	44.870	45.750	44.690	45.460	425,755

Show StockBanners